Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 102.28 | 102.61 | 101.73 | 102.20 | 1,179,774 | -0.39(-0.39%) |
Jul 28, 2016 | 102.62 | 102.81 | 101.72 | 102.59 | 751,747 | -0.16(-0.15%) |
Jul 27, 2016 | 102.92 | 103.54 | 102.19 | 102.75 | 1,350,701 | -0.05(-0.05%) |
Jul 26, 2016 | 101.95 | 102.91 | 101.19 | 102.80 | 1,480,832 | +0.78(+0.77%) |
Jul 25, 2016 | 101.28 | 102.22 | 100.39 | 102.02 | 1,538,281 | +0.84(+0.83%) |
Jul 22, 2016 | 100.27 | 101.69 | 99.23 | 101.18 | 2,650,899 | +4.64(+4.80%) |
Jul 21, 2016 | 97.91 | 98.15 | 96.07 | 96.55 | 2,071,355 | -1.70(-1.73%) |
Jul 20, 2016 | 98.11 | 98.49 | 97.71 | 98.24 | 819,723 | +0.34(+0.34%) |
Jul 19, 2016 | 97.56 | 98.25 | 97.40 | 97.91 | 899,541 | -0.62(-0.63%) |
Jul 18, 2016 | 98.29 | 98.72 | 98.04 | 98.53 | 566,336 | -0.01(-0.01%) |
Jul 15, 2016 | 98.92 | 99.05 | 98.27 | 98.54 | 798,163 | -0.10(-0.10%) |
Jul 14, 2016 | 99.14 | 99.49 | 98.54 | 98.64 | 697,701 | +0.18(+0.19%) |
Jul 13, 2016 | 98.44 | 98.76 | 97.94 | 98.45 | 567,359 | +0.34(+0.34%) |
Jul 12, 2016 | 97.90 | 98.59 | 97.35 | 98.12 | 842,458 | +0.82(+0.85%) |
Jul 11, 2016 | 97.08 | 97.60 | 96.88 | 97.30 | 724,430 | +0.75(+0.77%) |
Jul 08, 2016 | 95.71 | 96.88 | 94.87 | 96.55 | 1,246,446 | +1.68(+1.77%) |
Jul 07, 2016 | 93.97 | 95.15 | 93.97 | 94.87 | 943,748 | +0.73(+0.78%) |
Jul 06, 2016 | 92.95 | 94.20 | 92.74 | 94.14 | 1,064,971 | +0.59(+0.63%) |
Jul 05, 2016 | 93.78 | 94.45 | 92.78 | 93.55 | 991,257 | -0.77(-0.82%) |
Jul 01, 2016 | 93.45 | 94.32 | 94.32 | 94.32 | 1,407,181 | +0.92(+0.99%) |
Jun 30, 2016 | 91.22 | 93.40 | 90.91 | 93.40 | 1,810,806 | +2.64(+2.91%) |
Jun 29, 2016 | 90.27 | 90.82 | 89.71 | 90.76 | 1,585,398 | +1.56(+1.75%) |
Jun 28, 2016 | 88.41 | 89.25 | 88.13 | 89.20 | 1,764,244 | +1.66(+1.90%) |
Jun 27, 2016 | 89.32 | 89.32 | 87.22 | 87.54 | 1,959,009 | -2.51(-2.79%) |
Jun 24, 2016 | 92.88 | 93.90 | 89.70 | 90.05 | 2,711,121 | -6.57(-6.80%) |
Jun 23, 2016 | 96.33 | 96.61 | 95.95 | 96.61 | 473,546 | +1.18(+1.23%) |
Jun 22, 2016 | 95.84 | 96.04 | 95.33 | 95.44 | 799,203 | -0.35(-0.37%) |
Jun 21, 2016 | 95.98 | 96.20 | 95.56 | 95.79 | 1,136,829 | -0.23(-0.24%) |
Jun 20, 2016 | 95.55 | 96.70 | 94.78 | 96.02 | 1,375,720 | +1.47(+1.55%) |
Jun 17, 2016 | 94.16 | 94.71 | 93.79 | 94.55 | 1,588,674 | +0.48(+0.51%) |
Jun 16, 2016 | 93.73 | 94.25 | 92.84 | 94.07 | 768,095 | +0.15(+0.16%) |
Jun 15, 2016 | 93.49 | 94.63 | 93.08 | 93.92 | 1,286,263 | +0.60(+0.65%) |
Jun 14, 2016 | 93.99 | 94.22 | 93.18 | 93.31 | 1,334,815 | -1.02(-1.08%) |
Jun 13, 2016 | 94.45 | 95.14 | 93.87 | 94.33 | 1,141,037 | -0.51(-0.54%) |
Jun 10, 2016 | 94.98 | 95.36 | 94.56 | 94.84 | 639,808 | -1.20(-1.25%) |
Jun 09, 2016 | 95.36 | 96.14 | 94.86 | 96.04 | 568,596 | +0.29(+0.31%) |
Jun 08, 2016 | 95.98 | 96.31 | 95.58 | 95.75 | 997,112 | -0.17(-0.18%) |
Jun 07, 2016 | 95.54 | 96.09 | 95.25 | 95.92 | 736,547 | +0.41(+0.43%) |
Jun 06, 2016 | 95.49 | 95.61 | 94.82 | 95.51 | 597,507 | +0.33(+0.34%) |
Jun 03, 2016 | 95.41 | 95.51 | 94.40 | 95.18 | 609,510 | -0.54(-0.56%) |
Jun 02, 2016 | 95.31 | 95.72 | 94.92 | 95.72 | 568,455 | +0.37(+0.39%) |
Jun 01, 2016 | 94.61 | 95.46 | 94.10 | 95.35 | 672,769 | +0.30(+0.32%) |
May 31, 2016 | 95.10 | 95.33 | 94.46 | 95.04 | 1,142,117 | +0.00(+0.00%) |
May 27, 2016 | 95.22 | 95.04 | 95.04 | 95.04 | 888,583 | +0.09(+0.10%) |
May 26, 2016 | 95.54 | 95.72 | 94.76 | 94.95 | 751,039 | -0.49(-0.52%) |
May 25, 2016 | 95.85 | 96.23 | 95.27 | 95.45 | 1,031,539 | -0.22(-0.23%) |
May 24, 2016 | 95.00 | 95.85 | 94.48 | 95.66 | 776,708 | +1.29(+1.36%) |
May 23, 2016 | 94.48 | 94.84 | 93.61 | 94.38 | 791,732 | -0.03(-0.04%) |
May 20, 2016 | 94.47 | 94.79 | 93.83 | 94.41 | 2,236,209 | +0.53(+0.57%) |
May 19, 2016 | 93.93 | 94.12 | 92.82 | 93.87 | 952,172 | -0.77(-0.81%) |
May 18, 2016 | 94.69 | 95.28 | 94.09 | 94.64 | 934,671 | -0.21(-0.22%) |
May 17, 2016 | 95.24 | 95.79 | 94.50 | 94.85 | 1,327,639 | -0.43(-0.45%) |
May 16, 2016 | 94.35 | 95.52 | 94.11 | 95.28 | 1,205,249 | +0.67(+0.71%) |
May 13, 2016 | 94.78 | 95.56 | 93.82 | 94.61 | 1,365,336 | -0.37(-0.39%) |
May 12, 2016 | 94.78 | 95.23 | 94.13 | 94.98 | 1,063,379 | +0.57(+0.60%) |
May 11, 2016 | 94.43 | 94.82 | 93.85 | 94.41 | 930,086 | -0.02(-0.02%) |
May 10, 2016 | 93.02 | 94.48 | 92.72 | 94.43 | 994,560 | +1.78(+1.92%) |
May 09, 2016 | 92.66 | 93.17 | 92.38 | 92.65 | 957,270 | -0.37(-0.40%) |
May 06, 2016 | 92.07 | 93.04 | 91.78 | 93.01 | 935,481 | +0.79(+0.85%) |
May 05, 2016 | 92.46 | 92.73 | 91.94 | 92.23 | 1,519,027 | +0.01(+0.01%) |
May 04, 2016 | 92.19 | 92.39 | 91.59 | 92.22 | 1,060,984 | -0.19(-0.21%) |
May 03, 2016 | 92.83 | 92.83 | 91.52 | 92.41 | 1,217,514 | -1.25(-1.34%) |